Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 225.56 | 227.07 | 224.54 | 226.30 | 2,223,635 | +1.88(+0.84%) |
Nov 29, 2023 | 226.07 | 227.19 | 223.95 | 224.42 | 1,440,951 | +1.20(+0.54%) |
Nov 28, 2023 | 227.17 | 227.93 | 223.15 | 223.22 | 1,897,169 | -4.16(-1.83%) |
Nov 27, 2023 | 226.89 | 228.49 | 226.31 | 227.39 | 981,190 | +0.06(+0.03%) |
Nov 24, 2023 | 228.34 | 228.95 | 226.75 | 227.33 | 529,434 | -0.19(-0.08%) |
Nov 22, 2023 | 226.49 | 230.02 | 226.24 | 227.51 | 1,479,669 | +1.89(+0.84%) |
Nov 21, 2023 | 225.25 | 226.32 | 224.21 | 225.63 | 1,578,072 | +0.09(+0.04%) |
Nov 20, 2023 | 225.55 | 226.17 | 223.89 | 225.54 | 2,155,439 | -0.88(-0.39%) |
Nov 17, 2023 | 225.34 | 227.05 | 225.00 | 226.41 | 2,048,752 | +0.99(+0.44%) |
Nov 16, 2023 | 225.12 | 226.86 | 224.51 | 225.42 | 1,643,014 | +1.14(+0.51%) |
Nov 15, 2023 | 226.61 | 227.59 | 223.86 | 224.28 | 2,694,370 | -2.44(-1.07%) |
Nov 14, 2023 | 223.74 | 227.61 | 222.51 | 226.71 | 1,812,361 | +5.50(+2.48%) |
Nov 13, 2023 | 220.22 | 221.67 | 218.90 | 221.21 | 1,430,483 | +0.75(+0.34%) |
Nov 10, 2023 | 218.75 | 220.91 | 216.58 | 220.47 | 1,642,330 | +3.42(+1.58%) |
Nov 09, 2023 | 218.16 | 221.91 | 216.28 | 217.05 | 2,443,817 | +0.78(+0.36%) |
Nov 08, 2023 | 215.53 | 217.16 | 214.33 | 216.27 | 1,518,040 | +1.75(+0.82%) |
Nov 07, 2023 | 213.50 | 216.89 | 212.73 | 214.53 | 1,512,777 | -0.59(-0.27%) |
Nov 06, 2023 | 213.21 | 215.28 | 210.70 | 215.11 | 1,593,932 | +1.63(+0.76%) |
Nov 03, 2023 | 217.38 | 218.20 | 213.41 | 213.48 | 1,864,281 | -0.51(-0.24%) |
Nov 02, 2023 | 214.42 | 217.44 | 211.99 | 213.99 | 2,655,321 | +1.32(+0.62%) |
Nov 01, 2023 | 207.23 | 213.55 | 206.75 | 212.67 | 3,754,061 | +6.85(+3.33%) |
Oct 31, 2023 | 197.59 | 206.78 | 196.68 | 205.82 | 4,859,879 | +10.03(+5.12%) |
Oct 30, 2023 | 195.66 | 197.10 | 194.15 | 195.79 | 2,543,834 | +2.45(+1.27%) |
Oct 27, 2023 | 194.47 | 196.44 | 191.82 | 193.35 | 1,799,044 | -1.23(-0.63%) |
Oct 26, 2023 | 194.18 | 198.14 | 193.34 | 194.57 | 1,717,184 | +1.31(+0.68%) |
Oct 25, 2023 | 199.87 | 201.04 | 193.11 | 193.27 | 1,829,364 | -4.37(-2.21%) |
Oct 24, 2023 | 195.50 | 197.84 | 193.70 | 197.63 | 2,384,014 | +4.13(+2.13%) |
Oct 23, 2023 | 192.32 | 195.81 | 191.32 | 193.51 | 2,787,403 | +1.47(+0.76%) |
Oct 20, 2023 | 197.37 | 197.98 | 189.89 | 192.04 | 4,980,459 | -5.86(-2.96%) |
Oct 19, 2023 | 200.07 | 202.68 | 197.01 | 197.90 | 2,021,616 | -2.47(-1.24%) |
Oct 18, 2023 | 204.83 | 204.83 | 199.10 | 200.38 | 2,545,610 | -9.27(-4.42%) |
Oct 17, 2023 | 208.52 | 211.29 | 206.71 | 209.64 | 1,161,201 | +0.14(+0.07%) |
Oct 16, 2023 | 208.96 | 212.44 | 206.81 | 209.50 | 1,501,856 | +3.00(+1.45%) |
Oct 13, 2023 | 213.26 | 215.25 | 205.06 | 206.50 | 2,683,232 | -8.76(-4.07%) |
Oct 12, 2023 | 214.28 | 218.24 | 213.19 | 215.26 | 2,514,762 | +1.56(+0.73%) |
Oct 11, 2023 | 212.10 | 213.82 | 211.23 | 213.70 | 1,143,508 | +2.60(+1.23%) |
Oct 10, 2023 | 211.27 | 214.05 | 210.20 | 211.10 | 1,761,284 | -0.04(-0.02%) |
Oct 09, 2023 | 208.17 | 211.32 | 206.23 | 211.14 | 1,738,785 | +3.06(+1.47%) |
Oct 06, 2023 | 201.95 | 209.50 | 200.80 | 208.08 | 2,572,651 | +6.94(+3.45%) |
Oct 05, 2023 | 206.62 | 207.03 | 200.87 | 201.14 | 3,013,780 | -6.10(-2.94%) |
Oct 04, 2023 | 206.75 | 208.23 | 204.47 | 207.24 | 1,666,471 | +0.29(+0.14%) |
Oct 03, 2023 | 208.58 | 211.34 | 205.15 | 206.95 | 1,693,903 | -1.18(-0.57%) |
Oct 02, 2023 | 211.29 | 212.45 | 205.85 | 208.13 | 2,009,686 | -3.01(-1.43%) |
Sep 29, 2023 | 214.71 | 214.82 | 210.59 | 211.14 | 1,331,113 | -2.23(-1.04%) |
Sep 28, 2023 | 211.48 | 215.16 | 210.93 | 213.36 | 1,531,065 | +1.16(+0.55%) |
Sep 27, 2023 | 210.76 | 213.10 | 210.02 | 212.21 | 2,053,982 | +3.26(+1.56%) |
Sep 26, 2023 | 212.32 | 213.29 | 208.49 | 208.95 | 1,725,688 | -4.78(-2.24%) |
Sep 25, 2023 | 210.53 | 214.25 | 213.83 | 213.73 | 2,154,883 | +3.21(+1.52%) |
Sep 22, 2023 | 207.66 | 212.03 | 206.92 | 210.52 | 2,089,289 | +1.99(+0.95%) |
Sep 21, 2023 | 211.85 | 211.85 | 208.02 | 208.53 | 1,956,907 | -3.96(-1.86%) |
Sep 20, 2023 | 215.25 | 218.01 | 212.19 | 212.49 | 1,241,849 | -1.50(-0.70%) |
Sep 19, 2023 | 216.06 | 216.77 | 210.18 | 213.99 | 2,577,165 | -2.96(-1.36%) |
Sep 18, 2023 | 215.09 | 219.40 | 214.24 | 216.95 | 2,281,370 | +1.50(+0.69%) |
Sep 15, 2023 | 217.48 | 217.48 | 212.65 | 215.45 | 5,114,933 | -4.47(-2.03%) |
Sep 14, 2023 | 221.16 | 222.19 | 218.90 | 219.92 | 2,290,677 | +0.73(+0.33%) |
Sep 13, 2023 | 222.54 | 224.12 | 217.66 | 219.19 | 5,875,624 | -6.43(-2.85%) |
Sep 12, 2023 | 234.54 | 238.02 | 223.37 | 225.61 | 5,562,713 | -10.04(-4.26%) |
Sep 11, 2023 | 234.03 | 235.74 | 232.64 | 235.65 | 1,555,220 | +1.89(+0.81%) |
Sep 08, 2023 | 232.08 | 233.82 | 231.52 | 233.76 | 1,429,070 | +1.31(+0.56%) |
Sep 07, 2023 | 228.48 | 232.84 | 227.80 | 232.45 | 1,768,944 | +3.17(+1.38%) |
Sep 06, 2023 | 227.26 | 230.20 | 226.84 | 229.28 | 1,716,596 | +2.02(+0.89%) |
Sep 05, 2023 | 230.66 | 231.22 | 226.23 | 227.26 | 1,630,860 | -4.06(-1.75%) |